Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chicken Soup For The Soul Entertainment Inc (NQ: CSSE )

0.1055 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.919 9.406 8.870 9.146 54,012 +0.23(+2.54%)
Jul 30, 2019 8.614 9.087 8.525 8.919 30,503 +0.34(+4.02%)
Jul 29, 2019 8.426 8.840 8.190 8.574 40,240 +0.21(+2.47%)
Jul 26, 2019 7.815 8.426 7.815 8.367 24,859 +0.52(+6.66%)
Jul 25, 2019 8.091 8.150 7.815 7.845 12,466 -0.29(-3.52%)
Jul 24, 2019 7.914 8.248 7.904 8.131 11,516 +0.25(+3.12%)
Jul 23, 2019 8.692 8.749 7.884 7.884 43,466 -0.67(-7.78%)
Jul 22, 2019 8.643 8.689 8.392 8.549 8,451 +0.00(+0.06%)
Jul 19, 2019 8.791 8.819 8.456 8.545 21,003 -0.16(-1.83%)
Jul 18, 2019 8.239 8.827 8.200 8.704 54,977 +0.43(+5.14%)
Jul 17, 2019 8.338 8.338 8.003 8.278 24,939 +0.15(+1.82%)
Jul 16, 2019 8.347 8.377 7.904 8.131 38,914 -0.15(-1.79%)
Jul 15, 2019 7.204 8.545 7.145 8.278 102,221 +1.36(+19.66%)
Jul 12, 2019 7.007 7.047 6.909 6.918 11,060 -0.14(-1.96%)
Jul 11, 2019 7.352 7.391 6.968 7.056 9,892 -0.23(-3.11%)
Jul 10, 2019 7.194 7.352 7.194 7.283 1,400 +0.08(+1.09%)
Jul 09, 2019 7.214 7.391 7.204 7.204 3,093 -0.18(-2.40%)
Jul 08, 2019 7.382 7.470 7.342 7.382 10,216 -0.01(-0.13%)
Jul 05, 2019 7.480 7.480 7.391 7.391 5,276 -0.10(-1.32%)
Jul 03, 2019 7.500 7.723 7.411 7.490 3,855 -0.07(-0.91%)
Jul 02, 2019 7.786 7.786 7.240 7.559 5,083 +0.11(+1.46%)
Jul 01, 2019 7.401 7.490 7.391 7.451 4,894 +0.06(+0.80%)
Jun 28, 2019 7.391 7.682 7.391 7.391 41,297 +0.15(+2.04%)
Jun 27, 2019 7.313 7.313 7.214 7.244 7,995 -0.14(-1.87%)
Jun 26, 2019 7.293 7.382 7.257 7.382 3,714 +0.06(+0.88%)
Jun 25, 2019 7.293 7.318 7.214 7.318 10,626 -0.06(-0.87%)
Jun 24, 2019 7.303 7.382 7.249 7.382 4,638 +0.14(+1.90%)
Jun 21, 2019 7.362 7.362 7.194 7.244 4,971 -0.05(-0.68%)
Jun 20, 2019 7.441 7.513 7.206 7.293 18,745 -0.17(-2.25%)
Jun 19, 2019 7.292 7.534 7.229 7.460 24,349 +0.26(+3.56%)
Jun 18, 2019 7.110 7.293 7.066 7.204 15,654 +0.12(+1.67%)
Jun 17, 2019 7.185 7.194 7.086 7.086 2,835 -0.16(-2.18%)
Jun 14, 2019 7.116 7.520 7.116 7.244 8,726 +0.10(+1.38%)
Jun 13, 2019 7.047 7.372 7.047 7.145 32,036 +0.06(+0.83%)
Jun 12, 2019 7.263 7.332 7.007 7.086 22,510 -0.12(-1.64%)
Jun 11, 2019 7.638 7.687 7.116 7.204 48,326 -0.29(-3.82%)
Jun 10, 2019 7.453 7.666 7.453 7.490 12,073 -0.03(-0.39%)
Jun 07, 2019 7.480 7.746 7.411 7.520 28,816 +0.09(+1.19%)
Jun 06, 2019 7.638 7.697 7.421 7.431 39,474 -0.14(-1.82%)
Jun 05, 2019 7.983 8.013 7.539 7.569 38,228 -0.36(-4.60%)
Jun 04, 2019 7.924 8.140 7.796 7.934 42,609 +0.00(+0.00%)
Jun 03, 2019 7.934 8.153 7.707 7.934 8,459 +0.00(+0.00%)
May 31, 2019 7.963 7.973 7.796 7.934 46,776 -0.03(-0.37%)
May 30, 2019 8.142 8.241 7.963 7.963 23,118 -0.12(-1.46%)
May 29, 2019 8.180 8.416 8.052 8.081 58,049 -0.18(-2.15%)
May 28, 2019 8.200 8.426 8.111 8.259 11,157 +0.21(+2.57%)
May 24, 2019 8.278 8.483 8.052 8.052 8,218 -0.26(-3.08%)
May 23, 2019 8.660 8.660 8.072 8.308 3,035 -0.20(-2.32%)
May 22, 2019 8.200 8.582 8.140 8.505 22,711 +0.36(+4.48%)
May 21, 2019 8.140 8.702 8.081 8.140 12,753 -0.03(-0.36%)
May 20, 2019 8.564 8.584 8.113 8.170 40,070 -0.06(-0.72%)
May 17, 2019 8.032 8.597 7.894 8.229 26,584 +0.13(+1.58%)
May 16, 2019 9.451 9.505 7.983 8.101 123,414 -0.96(-10.55%)
May 15, 2019 9.363 9.363 8.722 9.057 35,065 -0.32(-3.36%)
May 14, 2019 9.234 9.550 9.018 9.372 33,904 +0.19(+2.04%)
May 13, 2019 9.185 9.317 8.949 9.185 4,789 -0.03(-0.32%)
May 10, 2019 9.219 9.277 9.067 9.215 5,783 -0.00(-0.05%)
May 09, 2019 9.165 9.264 9.165 9.220 5,597 +0.04(+0.48%)
May 08, 2019 9.449 9.498 9.165 9.175 2,989 +0.20(+2.20%)
May 07, 2019 9.855 9.855 8.949 8.978 12,552 -0.36(-3.90%)
May 06, 2019 9.274 9.530 9.274 9.343 13,266 +0.08(+0.85%)
May 03, 2019 9.451 9.579 9.256 9.264 14,712 -0.13(-1.36%)
May 02, 2019 9.491 9.643 9.126 9.392 12,239 -0.22(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.